| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2017 | INR | 475.86 | 484.34 | 475.86 | 482.12 | 241.06 | +8.12 (+1.71%) | 12,480 |
| 14 Sep 2017 | INR | 476.24 | 476.24 | 470.7 | 474 | 237 | -1.66 (-0.35%) | 21,930 |
| 13 Sep 2017 | INR | 475.86 | 483.44 | 473.96 | 475.66 | 237.83 | -2.8 (-0.59%) | 10,170 |
| 12 Sep 2017 | INR | 470.92 | 481.5 | 469.74 | 478.46 | 239.23 | +7.58 (+1.61%) | 20,150 |
| 11 Sep 2017 | INR | 473.96 | 477.66 | 468.88 | 470.88 | 235.44 | -2.22 (-0.47%) | 11,920 |
| 8 Sep 2017 | INR | 476.8 | 476.8 | 471.12 | 473.1 | 236.55 | -1.9 (-0.40%) | 9,290 |
| 7 Sep 2017 | INR | 475.86 | 481.44 | 469.32 | 475 | 237.5 | +0.7 (+0.15%) | 27,930 |
| 6 Sep 2017 | INR | 475.86 | 478.42 | 473.62 | 474.3 | 237.15 | -1.18 (-0.25%) | 28,770 |
| 5 Sep 2017 | INR | 474.44 | 479.6 | 473.96 | 475.48 | 237.74 | -0.8 (-0.17%) | 9,950 |
| 4 Sep 2017 | INR | 471.36 | 477.76 | 471.36 | 476.28 | 238.14 | +2.22 (+0.47%) | 14,690 |
| 1 Sep 2017 | INR | 475.96 | 481.44 | 473.48 | 474.06 | 237.03 | -3.46 (-0.72%) | 18,490 |
| 31 Aug 2017 | INR | 468.42 | 477.76 | 467.42 | 477.52 | 238.76 | +5.32 (+1.13%) | 18,700 |
| 30 Aug 2017 | INR | 473.02 | 481.5 | 464.48 | 472.2 | 236.1 | -0.62 (-0.13%) | 27,220 |
| 29 Aug 2017 | INR | 472.54 | 477.24 | 469.22 | 472.82 | 236.41 | +0.56 (+0.12%) | 8,940 |
| 28 Aug 2017 | INR | 480.78 | 481.5 | 469.22 | 472.26 | 236.13 | -6.4 (-1.34%) | 21,860 |
| 24 Aug 2017 | INR | 473.78 | 479.64 | 469.22 | 478.66 | 239.33 | +9.48 (+2.02%) | 6,470 |
| 23 Aug 2017 | INR | 473.92 | 473.92 | 461.3 | 469.18 | 234.59 | -4.64 (-0.98%) | 19,900 |
| 22 Aug 2017 | INR | 476.28 | 480.98 | 472.26 | 473.82 | 236.91 | -0.04 (-0.01%) | 4,070 |
| 21 Aug 2017 | INR | 474.06 | 481.26 | 472.06 | 473.86 | 236.93 | -6.16 (-1.28%) | 8,120 |
| 18 Aug 2017 | INR | 488.08 | 488.08 | 472.06 | 480.02 | 240.01 | -0.3 (-0.06%) | 13,580 |
| 17 Aug 2017 | INR | 481.44 | 487.18 | 474.06 | 480.32 | 240.16 | +0.58 (+0.12%) | 12,000 |
| 16 Aug 2017 | INR | 480.6 | 487.18 | 470.78 | 479.74 | 239.87 | -0.42 (-0.09%) | 18,320 |
| 14 Aug 2017 | INR | 492.26 | 497.66 | 471.12 | 480.16 | 240.08 | -12.1 (-2.46%) | 48,860 |
| 11 Aug 2017 | INR | 478.7 | 498.6 | 465.42 | 492.26 | 246.13 | +9.92 (+2.06%) | 12,290 |
| 10 Aug 2017 | INR | 493.86 | 497.18 | 481.54 | 482.34 | 241.17 | -11.52 (-2.33%) | 15,660 |
| 9 Aug 2017 | INR | 495.76 | 502.3 | 489.04 | 493.86 | 246.93 | -3.14 (-0.63%) | 10,300 |
| 8 Aug 2017 | INR | 502.4 | 504.86 | 494.86 | 497 | 248.5 | -5.88 (-1.17%) | 24,160 |
| 7 Aug 2017 | INR | 498.22 | 508.66 | 496.72 | 502.88 | 251.44 | +4.66 (+0.94%) | 11,740 |
| 4 Aug 2017 | INR | 505.66 | 505.66 | 494.96 | 498.22 | 249.11 | -1.2 (-0.24%) | 9,050 |
| 3 Aug 2017 | INR | 502.68 | 507.1 | 498.18 | 499.42 | 249.71 | -7.24 (-1.43%) | 17,670 |
